SHE:301285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	88.55	92.50	86.38	90.99	90.99	3.66%	3,237,011
Aug 21, 2026	87.50	88.30	83.88	87.78	87.78	0.11%	2,412,414
Aug 20, 2026	84.11	90.20	82.50	87.68	87.68	5.64%	3,444,912
Aug 19, 2026	88.50	88.80	80.00	83.00	83.00	-8.01%	3,767,893
Aug 18, 2026	87.58	91.00	87.51	90.23	90.23	2.55%	2,642,734
Aug 17, 2026	81.70	87.99	81.42	87.99	87.99	8.07%	2,412,400
Aug 14, 2026	80.52	82.25	79.19	81.42	81.42	2.51%	1,683,308
Aug 13, 2026	81.05	82.55	79.34	79.43	79.43	-0.24%	2,165,777
Aug 12, 2026	77.45	80.75	76.50	79.62	79.62	3.32%	2,783,777
Aug 11, 2026	78.43	78.93	74.84	77.06	77.06	-1.38%	3,498,177
Aug 10, 2026	76.16	78.90	72.80	78.14	78.14	4.19%	4,551,637
Aug 7, 2026	70.80	75.51	69.60	75.00	75.00	6.05%	3,773,681
Aug 6, 2026	69.69	72.28	67.80	70.72	70.72	0.47%	2,423,300
Aug 5, 2026	64.98	71.00	64.67	70.39	70.39	7.79%	3,293,379
Aug 4, 2026	64.07	66.83	62.78	65.30	65.30	4.21%	3,538,200
Aug 3, 2026	65.33	65.51	61.47	62.66	62.66	-4.54%	3,354,697
Jul 31, 2026	63.54	70.06	62.90	65.64	65.64	7.78%	4,475,517
Jul 30, 2026	67.78	68.95	60.13	60.90	60.90	-10.93%	3,640,948
Jul 29, 2026	71.64	72.14	65.00	68.37	68.37	-2.65%	2,904,457
Jul 28, 2026	74.36	75.50	70.23	70.23	70.23	-6.30%	3,228,775
Jul 27, 2026	71.50	75.95	69.53	74.95	74.95	5.59%	3,664,900
Jul 24, 2026	70.71	72.29	68.93	70.98	70.98	-1.42%	2,405,449
Jul 23, 2026	73.84	74.85	69.60	72.00	72.00	-2.61%	2,696,112
Jul 22, 2026	74.78	77.90	72.10	73.93	73.93	-0.15%	3,763,801
Jul 21, 2026	69.50	74.46	58.90	74.04	74.04	9.53%	5,417,348
Jul 20, 2026	79.55	80.21	64.00	67.60	67.60	-12.64%	5,111,580
Jul 17, 2026	85.03	85.17	76.00	77.38	77.38	-8.20%	3,419,200
Jul 16, 2026	88.33	90.49	82.75	84.29	84.29	-5.29%	2,696,097
Jul 15, 2026	94.94	97.00	88.28	89.00	89.00	-5.63%	2,794,600
Jul 14, 2026	90.21	94.79	88.80	94.31	94.31	4.79%	3,100,801
Jul 13, 2026	104.00	104.39	86.57	90.00	90.00	-12.62%	5,452,679
Jul 10, 2026	110.64	111.88	102.10	103.00	103.00	-5.83%	3,909,479
Jul 9, 2026	101.45	112.00	94.18	109.38	109.38	10.94%	5,754,422
Jul 8, 2026	96.94	99.50	92.16	98.59	98.59	2.32%	3,802,971
Jul 7, 2026	98.49	101.00	94.36	96.35	96.35	-3.46%	2,771,771
Jul 6, 2026	105.90	109.20	96.48	99.80	99.80	-5.86%	4,199,718
Jul 3, 2026	106.60	107.52	103.25	106.01	106.01	0.01%	2,934,500
Jul 2, 2026	110.66	117.00	105.05	106.00	106.00	-6.21%	3,478,428
Jul 1, 2026	109.71	116.58	108.42	113.02	113.02	2.44%	4,593,633
Jun 30, 2026	107.24	111.18	105.01	110.33	110.33	4.49%	3,824,778
Jun 29, 2026	118.00	120.70	104.02	105.59	105.59	-8.88%	6,653,033
Jun 26, 2026	123.96	123.96	115.11	115.88	115.88	-6.09%	4,106,424
Jun 25, 2026	124.52	129.99	121.60	123.39	123.39	-0.85%	3,696,591
Jun 24, 2026	124.00	126.50	120.72	124.45	124.45	-0.58%	2,870,598
Jun 23, 2026	127.63	132.00	123.37	125.18	125.18	-2.01%	3,341,435
Jun 22, 2026	135.30	135.47	123.04	127.75	127.75	-5.58%	6,211,782
Jun 18, 2026	127.93	137.11	125.99	135.30	135.30	8.31%	5,083,941
Jun 17, 2026	118.58	127.18	117.73	124.92	124.92	4.82%	6,037,515
Jun 16, 2026	119.00	121.77	116.30	119.18	119.18	1.20%	4,000,837
Jun 15, 2026	110.11	117.98	106.11	117.77	117.77	11.15%	5,154,500